Skip to main content
Mitsubishi Corporation (MTSUY)
OTCMKTS · Delayed Price · Currency is USD
31.49
-0.49 (-1.53%)
Mar 6, 2026, 2:50 PM EST

Mitsubishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.4031.4031.4031.40--1.81%-
Mar 5, 202634.2734.2731.9031.9831.98-2.11%203,835
Mar 4, 202632.1534.0031.9732.6732.67-1.60%210,369
Mar 3, 202632.8033.4031.9733.2033.20-1.63%161,612
Mar 2, 202633.7933.9033.1633.7533.75-0.27%219,541
Feb 27, 202633.7833.9233.6633.8433.842.14%174,837
Feb 26, 202633.0033.3533.0033.1333.13-1.55%148,612
Feb 25, 202633.5033.9033.3333.6533.650.66%1,549,060
Feb 24, 202633.2333.8431.9033.4333.432.14%3,152,320
Feb 23, 202632.9633.0832.6032.7332.73-0.28%272,611
Feb 20, 202633.4034.4731.9532.8232.82-0.03%4,049,555
Feb 19, 202633.3133.3131.7932.8332.833.21%1,257,211
Feb 18, 202632.2532.2531.7931.8131.81-1.56%74,687
Feb 17, 202632.0332.3231.4532.3132.31-3.23%1,238,658
Feb 13, 202633.3633.4333.1333.3933.39-0.42%94,012
Feb 12, 202634.5034.9233.4533.5333.53-1.00%124,022
Feb 11, 202633.8933.9633.6033.8733.871.83%151,014
Feb 10, 202633.4434.0032.5033.2633.262.34%707,156
Feb 9, 202632.6832.6831.6332.5032.505.18%787,553
Feb 6, 202629.9731.7029.7930.9030.905.71%148,013
Feb 5, 202629.9729.9729.0229.2329.233.91%107,348
Feb 4, 202627.9028.1327.8428.1328.134.19%95,370
Feb 3, 202626.5927.0026.5927.0027.001.16%121,320
Feb 2, 202626.6526.6926.5226.6926.690.15%51,513
Jan 30, 202626.6326.6526.4326.6526.650.45%184,648
Jan 29, 202626.7027.4626.2026.5326.53-0.64%82,658
Jan 28, 202626.4027.0926.4026.7026.701.95%62,678
Jan 27, 202625.2526.3925.2526.1926.191.12%41,813
Jan 26, 202626.4426.4425.5225.9025.901.53%165,054
Jan 23, 202625.2525.5725.2525.5125.51-1.32%98,970
Jan 22, 202626.3926.3925.3625.8525.850.19%105,128
Jan 21, 202625.4625.8425.4625.8025.800.94%78,692
Jan 20, 202625.5125.7125.4425.5625.56-0.39%85,055
Jan 16, 202626.0026.0025.6225.6625.66-0.96%154,047
Jan 15, 202625.6026.1125.5025.9125.911.97%68,245
Jan 14, 202626.5426.5425.3825.4125.410.95%59,533
Jan 13, 202624.2025.2424.2025.1725.170.65%49,177
Jan 12, 202625.5225.5224.2825.0125.012.34%66,869
Jan 9, 202624.2524.5024.0624.4424.441.71%57,370
Jan 8, 202623.9024.0323.9024.0324.030.05%54,997
Jan 7, 202624.2024.2123.9824.0224.020.06%42,581
Jan 6, 202623.3124.1723.3124.0024.002.39%158,711
Jan 5, 202623.1624.2422.4223.4423.442.42%121,667
Jan 2, 202623.1323.1322.6922.8922.890.69%93,255
Dec 31, 202522.4522.9122.4522.7322.73-0.57%65,061
Dec 30, 202523.2023.2022.8622.8622.860.22%151,377
Dec 29, 202522.8322.9222.7522.8122.811.06%87,511
Dec 26, 202522.4622.5722.4522.5722.57-0.31%75,275
Dec 24, 202522.6122.6422.4322.6422.64-0.88%40,269
Dec 23, 202522.8722.9022.7822.8422.84-0.39%115,230
Dec 22, 202522.9323.0022.8522.9322.93-0.82%85,332
Dec 19, 202523.8923.8923.1223.1223.12-0.86%85,233
Dec 18, 202523.4423.4623.0023.3223.321.25%63,863
Dec 17, 202522.6023.2122.6023.0323.03-1.32%47,388
Dec 16, 202523.3724.1923.3423.3423.34-1.91%103,860
Dec 15, 202523.9624.0923.4323.8023.80-0.69%105,956
Dec 12, 202524.1824.4623.9223.9623.96-1.01%63,314
Dec 11, 202524.1224.2524.0824.2024.200.31%93,927
Dec 10, 202523.9624.1723.8424.1324.13-1.43%58,183
Dec 9, 202524.4124.4924.3324.4824.480.66%57,260
Dec 8, 202524.9924.9924.1224.3224.320.37%58,237
Dec 5, 202524.0624.4824.0624.2324.23-1.32%47,540
Dec 4, 202524.0024.6424.0024.5524.553.95%92,475
Dec 3, 202523.6223.6823.1123.6223.62-53,185
Dec 2, 202523.5223.6523.5023.6223.620.47%122,699
Dec 1, 202523.4823.6423.3423.5123.51-0.55%135,266
Nov 28, 202523.5823.6623.5723.6423.64-0.30%31,511
Nov 26, 202523.5023.7423.5023.7123.711.28%272,313
Nov 25, 202523.2323.5723.0723.4123.41-0.68%131,186
Nov 24, 202523.5023.5723.4023.5723.570.30%429,161
Nov 21, 202522.5023.7022.5023.5023.503.30%131,281
Nov 20, 202522.8323.8022.6622.7522.75-1.81%96,147
Nov 19, 202522.9923.2122.9923.1723.170.04%81,018
Nov 18, 202523.2123.2122.9723.1623.16-1.15%79,517
Nov 17, 202524.6324.6323.3423.4323.43-3.14%67,527
Nov 14, 202523.6224.3423.6224.1924.191.81%76,442
Nov 13, 202524.1024.1023.7623.7623.76-1.57%87,466
Nov 12, 202524.1524.2123.9124.1424.141.60%159,408
Nov 11, 202523.8123.8123.5923.7623.76-0.79%66,685
Nov 10, 202524.0024.0023.8023.9523.950.50%58,960
Nov 7, 202523.8023.9023.5723.8323.831.10%46,660
Nov 6, 202523.0923.7023.0923.5723.570.86%56,614
Nov 5, 202523.0023.4723.0023.3723.371.08%95,425
Nov 4, 202523.1924.1623.0023.1223.12-3.47%118,738
Nov 3, 202523.9224.1323.8123.9523.950.13%59,036
Oct 31, 202524.4424.4423.8423.9223.92-0.33%90,484
Oct 30, 202524.2024.2023.9924.0024.000.08%56,177
Oct 29, 202523.8224.4323.8023.9823.98-1.72%130,655
Oct 28, 202524.8224.8224.1824.4024.40-0.81%106,164
Oct 27, 202525.5025.5024.5724.6024.601.85%45,373
Oct 24, 202523.2024.1723.2024.1524.15-0.68%57,050
Oct 23, 202523.3324.3323.3324.3224.321.38%47,580
Oct 22, 202523.3324.7623.3323.9923.990.25%33,013
Oct 21, 202524.0024.2023.8623.9323.93-1.24%68,434
Oct 20, 202524.5024.7124.0524.2324.231.38%111,674
Oct 17, 202523.9423.9623.8823.9023.901.81%64,120
Oct 16, 202523.2023.5923.2023.4823.48-1.24%67,537
Oct 15, 202523.5023.9423.5023.7723.772.06%71,786
Oct 14, 202523.7223.7223.1123.2923.29-191,171
Oct 13, 202523.0823.2923.0123.2923.292.19%88,063